Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALB.US
143.89+2.45(+1.73%)(czas lokalny: 02.01.2026 16:00)Albemarle Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 143.56 | 144.72 | 141.45 | 143.89 | 99 040 | 0 |
| 31.12.2025 | 141.15 | 142.76 | 140.81 | 141.44 | 64 437 | 0 |
| 30.12.2025 | 145.24 | 145.24 | 141.70 | 142.01 | 60 986 | 0 |
| 29.12.2025 | 142.20 | 146.28 | 142.03 | 144.53 | 72 982 | 0 |
| 26.12.2025 | 150.43 | 152.00 | 147.75 | 150.07 | 42 457 | 0 |
| 24.12.2025 | 144.00 | 148.48 | 143.52 | 148.20 | 797 396 | 0 |
| 23.12.2025 | 147.91 | 149.78 | 146.28 | 146.71 | 59 143 | 0 |
| 22.12.2025 | 146.57 | 150.68 | 143.88 | 145.38 | 141 609 | 0 |
| 19.12.2025 | 142.20 | 149.80 | 142.10 | 145.81 | 173 027 | 0 |
| 18.12.2025 | 135.60 | 140.74 | 133.98 | 140.50 | 124 566 | 0 |
| 17.12.2025 | 135.12 | 138.66 | 134.45 | 134.71 | 99 528 | 0 |
| 16.12.2025 | 131.58 | 134.44 | 130.40 | 131.07 | 82 812 | 0 |
| 15.12.2025 | 132.78 | 134.34 | 130.88 | 132.18 | 75 455 | 0 |
| 12.12.2025 | 135.19 | 135.80 | 129.96 | 132.72 | 93 649 | 0 |
| 11.12.2025 | 133.02 | 135.12 | 132.16 | 134.60 | 61 450 | 0 |
| 10.12.2025 | 131.57 | 134.27 | 129.74 | 133.23 | 126 335 | 0 |
| 09.12.2025 | 126.55 | 131.85 | 126.55 | 129.30 | 84 186 | 0 |
| 08.12.2025 | 128.47 | 128.47 | 124.74 | 127.20 | 121 850 | 0 |
| 05.12.2025 | 124.89 | 129.77 | 123.00 | 125.16 | 153 088 | 0 |
| 04.12.2025 | 125.18 | 125.18 | 117.67 | 119.08 | 200 832 | 0 |
| 03.12.2025 | 124.90 | 127.00 | 123.46 | 126.54 | 182 544 | 0 |
| 02.12.2025 | 130.38 | 130.38 | 127.21 | 128.14 | 78 815 | 0 |
| 01.12.2025 | 128.50 | 132.90 | 128.11 | 128.37 | 94 591 | 0 |
| 28.11.2025 | 127.15 | 130.54 | 126.61 | 129.84 | 45 753 | 0 |
| 26.11.2025 | 124.35 | 127.69 | 122.46 | 126.89 | 98 657 | 0 |
| 25.11.2025 | 119.58 | 125.76 | 118.00 | 125.29 | 128 091 | 0 |
| 24.11.2025 | 114.83 | 116.69 | 113.54 | 115.87 | 127 840 | 0 |
| 21.11.2025 | 112.67 | 119.28 | 111.44 | 116.80 | 161 316 | 0 |
| 20.11.2025 | 121.17 | 125.01 | 115.70 | 116.44 | 289 758 | 0 |
| 19.11.2025 | 123.26 | 126.94 | 122.82 | 125.62 | 279 192 | 0 |
| 18.11.2025 | 116.46 | 122.38 | 115.00 | 121.34 | 644 772 | 0 |
| 17.11.2025 | 120.05 | 125.80 | 117.67 | 117.73 | 596 451 | 0 |
| 14.11.2025 | 108.85 | 117.29 | 107.98 | 115.13 | 598 920 | 0 |
| 13.11.2025 | 112.61 | 119.27 | 112.05 | 114.59 | 754 262 | 0 |
| 12.11.2025 | 105.05 | 110.62 | 105.05 | 110.31 | 637 643 | 0 |
| 11.11.2025 | 102.59 | 103.88 | 101.28 | 103.88 | 358 161 | 0 |
| 10.11.2025 | 101.67 | 104.61 | 100.05 | 103.56 | 440 904 | 0 |
| 07.11.2025 | 90.56 | 98.37 | 90.02 | 97.18 | 509 850 | 0 |
| 06.11.2025 | 94.03 | 97.11 | 91.09 | 91.26 | 555 789 | 0 |
| 05.11.2025 | 90.48 | 92.84 | 89.12 | 91.80 | 324 666 | 0 |
| 04.11.2025 | 91.90 | 92.39 | 88.06 | 88.39 | 455 715 | 0 |
| 03.11.2025 | 97.68 | 99.36 | 95.14 | 96.48 | 325 431 | 0 |
| 31.10.2025 | 96.55 | 99.95 | 96.33 | 98.22 | 439 044 | 0 |
| 30.10.2025 | 98.62 | 100.62 | 96.87 | 97.87 | 201 250 | 0 |
| 29.10.2025 | 96.68 | 101.00 | 96.56 | 97.76 | 96 312 | 0 |
| 28.10.2025 | 96.75 | 97.08 | 94.93 | 96.76 | 114 528 | 0 |
| 27.10.2025 | 103.67 | 105.23 | 95.70 | 96.23 | 169 996 | 0 |
| 24.10.2025 | 99.98 | 106.95 | 99.98 | 105.66 | 303 780 | 0 |
| 23.10.2025 | 94.53 | 98.03 | 94.17 | 97.38 | 99 511 | 0 |
| 22.10.2025 | 90.51 | 91.97 | 88.76 | 91.24 | 88 031 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
